MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 15.1 | 8.60 | 1,12,65,600 | -50,400 | 6,79,200 | ||||
| 5 Sept | 643.90 | 6.5 | -0.55 | 7,23,600 | 39,600 | 7,30,800 | ||||
| 4 Sept | 645.60 | 7.05 | 0.35 | 9,61,200 | 21,600 | 6,94,800 | ||||
| 3 Sept | 640.05 | 6.7 | -2.60 | 8,74,800 | 45,600 | 6,75,600 | ||||
| 2 Sept | 650.95 | 9.3 | -0.20 | 7,03,200 | 18,000 | 6,42,000 | ||||
| 30 Aug | 647.15 | 9.5 | 0.05 | 15,19,200 | 2,37,600 | 6,38,400 | ||||
| 29 Aug | 660.75 | 9.45 | -1.15 | 8,08,800 | 1,45,200 | 4,02,000 | ||||
| 28 Aug | 661.90 | 10.6 | -3.00 | 7,82,400 | 1,77,600 | 2,68,800 | ||||
|
|
||||||||||
| 27 Aug | 675.80 | 13.6 | -3.40 | 1,03,200 | 50,400 | 85,200 | ||||
| 26 Aug | 688.55 | 17 | -0.25 | 15,600 | 6,000 | 38,400 | ||||
| 23 Aug | 678.20 | 17.25 | -4.90 | 12,000 | 1,200 | 30,000 | ||||
| 22 Aug | 682.95 | 22.15 | 1.25 | 31,200 | -6,000 | 25,200 | ||||
| 21 Aug | 679.30 | 20.9 | 3.95 | 36,000 | 6,000 | 32,400 | ||||
| 20 Aug | 668.90 | 16.95 | 0.95 | 30,000 | 19,200 | 25,200 | ||||
| 19 Aug | 669.15 | 16 | 1.50 | 3,600 | 2,400 | 4,800 | ||||
| 16 Aug | 661.05 | 14.5 | -2.95 | 3,600 | 2,400 | 2,400 | ||||
| 14 Aug | 650.25 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 17.45 | 17.45 | 0 | 0 | 0 | ||||
| 24 Jul | 657.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 668.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 668.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 684.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 667.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 652.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 650.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 646.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 15.1, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 679200
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 730800
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 7.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 694800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 6.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 675600
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 9.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 642000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 237600 which increased total open position to 638400
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 9.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 145200 which increased total open position to 402000
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 10.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 177600 which increased total open position to 268800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 13.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 85200
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 17, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38400
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 17.25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 30000
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 22.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 25200
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 20.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 32400
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 16.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 25200
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 16, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 16 Aug MARICO was trading at 661.05. The strike last trading price was 14.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MARICO was trading at 660.55. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MARICO was trading at 652.25. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MARICO was trading at 649.05. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MARICO was trading at 675.00. The strike last trading price was 17.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MARICO was trading at 657.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul MARICO was trading at 668.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul MARICO was trading at 668.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul MARICO was trading at 684.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul MARICO was trading at 667.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul MARICO was trading at 652.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul MARICO was trading at 650.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul MARICO was trading at 646.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MARICO was trading at 620.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 15.45 | -13.05 | 26,67,600 | 1,35,600 | 2,28,000 |
| 5 Sept | 643.90 | 28.5 | -0.75 | 8,400 | 2,400 | 92,400 |
| 4 Sept | 645.60 | 29.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 640.05 | 29.25 | 2.25 | 15,600 | -1,200 | 88,800 |
| 2 Sept | 650.95 | 27 | -0.60 | 2,400 | 0 | 90,000 |
| 30 Aug | 647.15 | 27.6 | -2.40 | 1,92,000 | 22,800 | 88,800 |
| 29 Aug | 660.75 | 30 | -0.50 | 31,200 | 8,400 | 66,000 |
| 28 Aug | 661.90 | 30.5 | 5.80 | 1,03,200 | 15,600 | 45,600 |
| 27 Aug | 675.80 | 24.7 | 5.65 | 43,200 | 22,800 | 32,400 |
| 26 Aug | 688.55 | 19.05 | -4.35 | 4,800 | 3,600 | 8,400 |
| 23 Aug | 678.20 | 23.4 | 4.85 | 3,600 | 1,200 | 3,600 |
| 22 Aug | 682.95 | 18.55 | -3.85 | 1,200 | 0 | 3,600 |
| 21 Aug | 679.30 | 22.4 | -4.40 | 1,200 | 0 | 2,400 |
| 20 Aug | 668.90 | 26.8 | -36.90 | 2,400 | 1,200 | 1,200 |
| 19 Aug | 669.15 | 63.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 63.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 63.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 63.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 63.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 63.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 63.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 63.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 63.7 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 675.00 | 63.7 | 63.70 | 0 | 0 | 0 |
| 24 Jul | 657.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 668.05 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 668.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 684.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 667.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 652.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 650.10 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 646.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 15.45, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 135600 which increased total open position to 228000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 28.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 92400
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 29.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 29.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 88800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 27, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 27.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 88800
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 30, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 66000
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 30.5, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 45600
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 24.7, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 32400
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 19.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 8400
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 23.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 18.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 22.4, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 26.8, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MARICO was trading at 661.05. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MARICO was trading at 660.55. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MARICO was trading at 652.25. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MARICO was trading at 649.05. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MARICO was trading at 675.00. The strike last trading price was 63.7, which was 63.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MARICO was trading at 657.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul MARICO was trading at 668.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul MARICO was trading at 668.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul MARICO was trading at 684.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul MARICO was trading at 667.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul MARICO was trading at 652.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul MARICO was trading at 650.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul MARICO was trading at 646.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MARICO was trading at 620.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0